Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.608,12 +4.049,85 (+7,16%) CMC Crypto 200
1.394,40 +126,45 (+9,94%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00175000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 7.71 | 7.30 | 7.80 | +3.61 | +88.05% | 94 | 1,212 | 57.57% |
| ZS240524C00175000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 9.53 | 8.95 | 9.30 | +3.38 | +54.96% | 69 | 175 | 48.66% |
| ZS240531C00175000 | 2024-05-15 10:03AM EDT | 2024-05-31 | 13.15 | 14.65 | 15.10 | +1.25 | +10.50% | 2 | 178 | 75.44% |
| ZS240607C00175000 | 2024-05-14 11:42AM EDT | 2024-06-07 | 16.50 | 15.85 | 16.70 | +3.75 | +29.41% | 2 | 51 | 71.36% |
| ZS240614C00175000 | 2024-05-15 12:27PM EDT | 2024-06-14 | 17.50 | 16.10 | 16.85 | +4.22 | +31.78% | 4 | 7 | 63.78% |
| ZS240621C00175000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 17.75 | 17.25 | 17.50 | +3.50 | +24.56% | 28 | 543 | 61.61% |
| ZS240719C00175000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 20.11 | 19.65 | 19.90 | +3.79 | +23.22% | 25 | 407 | 54.85% |
| ZS240816C00175000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 20.57 | 21.90 | 22.25 | +2.52 | +13.96% | 7 | 194 | 52.45% |
| ZS240920C00175000 | 2024-05-15 1:09PM EDT | 2024-09-20 | 26.30 | 25.60 | 26.50 | +5.30 | +25.24% | 3 | 95 | 54.35% |
| ZS241115C00175000 | 2024-05-13 10:20AM EDT | 2024-11-15 | 25.36 | 29.25 | 29.95 | 0.00 | - | 11 | 144 | 52.55% |
| ZS241220C00175000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 29.78 | 32.90 | 33.25 | 0.00 | - | 1 | 24 | 54.64% |
| ZS250117C00175000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 33.50 | 34.40 | 34.80 | +3.50 | +11.67% | 1 | 194 | 54.14% |
| ZS250321C00175000 | 2024-05-08 3:49PM EDT | 2025-03-21 | 31.54 | 38.40 | 38.85 | 0.00 | - | 3 | 9 | 54.67% |
| ZS250417C00175000 | 2024-05-08 9:58AM EDT | 2025-04-17 | 36.73 | 39.60 | 40.15 | 0.00 | - | 2 | 13 | 54.34% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 43.30 | 43.95 | 0.00 | - | 1 | 3 | 55.06% |
| ZS260116C00175000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 48.08 | 52.35 | 53.30 | 0.00 | - | 6 | 36 | 55.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00175000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 0.22 | 0.23 | 0.28 | -1.78 | -89.00% | 679 | 1,396 | 31.45% |
| ZS240524P00175000 | 2024-05-15 3:06PM EDT | 2024-05-24 | 1.60 | 1.71 | 1.83 | -2.30 | -58.97% | 62 | 162 | 35.76% |
| ZS240531P00175000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 7.30 | 7.40 | 7.55 | -2.52 | -25.66% | 43 | 171 | 66.92% |
| ZS240607P00175000 | 2024-05-15 10:46AM EDT | 2024-06-07 | 8.90 | 8.20 | 8.65 | -1.60 | -15.24% | 8 | 25 | 61.69% |
| ZS240614P00175000 | 2024-05-15 10:34AM EDT | 2024-06-14 | 9.70 | 8.60 | 10.05 | -3.86 | -28.47% | 1 | 8 | 58.74% |
| ZS240621P00175000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 9.30 | 9.25 | 9.45 | -2.35 | -20.17% | 90 | 480 | 53.17% |
| ZS240628P00175000 | 2024-05-15 10:06AM EDT | 2024-06-28 | 10.85 | 9.60 | 9.90 | -2.57 | -19.15% | 2 | 1 | 50.50% |
| ZS240719P00175000 | 2024-05-15 1:05PM EDT | 2024-07-19 | 10.85 | 10.90 | 11.15 | -2.50 | -18.73% | 17 | 359 | 46.44% |
| ZS240816P00175000 | 2024-05-15 11:56AM EDT | 2024-08-16 | 12.71 | 12.55 | 12.75 | -2.14 | -14.41% | 2 | 522 | 43.44% |
| ZS240920P00175000 | 2024-05-13 2:13PM EDT | 2024-09-20 | 19.30 | 15.80 | 16.10 | 0.00 | - | 1 | 135 | 45.15% |
| ZS241115P00175000 | 2024-05-14 1:54PM EDT | 2024-11-15 | 20.65 | 18.05 | 18.35 | 0.00 | - | 6 | 24 | 42.24% |
| ZS241220P00175000 | 2024-05-10 2:46PM EDT | 2024-12-20 | 23.95 | 20.45 | 20.75 | 0.00 | - | 1 | 74 | 43.17% |
| ZS250117P00175000 | 2024-05-15 1:03PM EDT | 2025-01-17 | 21.40 | 21.35 | 21.70 | -3.95 | -15.58% | 5 | 615 | 42.32% |
| ZS250321P00175000 | 2024-05-13 10:59AM EDT | 2025-03-21 | 27.50 | 23.90 | 24.45 | 0.00 | - | 2 | 14 | 42.08% |
| ZS250417P00175000 | 2024-05-09 3:16PM EDT | 2025-04-17 | 29.40 | 24.70 | 25.10 | 0.00 | - | 1 | 82 | 41.33% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 48.74% |
| ZS260116P00175000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 33.50 | 32.75 | 34.45 | -1.50 | -4.29% | 1 | 53 | 41.20% |
